Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 12.15 | 14.17 | 12.10 | 13.25 | 130,149 | +1.10(+9.05%) |
Mar 30, 2016 | 12.50 | 13.10 | 12.10 | 12.15 | 51,777 | -0.35(-2.80%) |
Mar 29, 2016 | 11.85 | 12.50 | 11.45 | 12.50 | 22,297 | +0.75(+6.38%) |
Mar 28, 2016 | 12.00 | 12.50 | 11.45 | 11.75 | 20,135 | -0.15(-1.26%) |
Mar 24, 2016 | 11.70 | 11.90 | 11.90 | 11.90 | 27,700 | +0.10(+0.85%) |
Mar 23, 2016 | 12.45 | 12.50 | 11.55 | 11.80 | 37,097 | -0.50(-4.07%) |
Mar 22, 2016 | 12.50 | 12.50 | 11.80 | 12.30 | 24,322 | -0.30(-2.38%) |
Mar 21, 2016 | 12.70 | 12.70 | 11.55 | 12.60 | 42,445 | -0.10(-0.79%) |
Mar 18, 2016 | 12.10 | 12.75 | 11.80 | 12.70 | 36,938 | +0.90(+7.63%) |
Mar 17, 2016 | 11.95 | 12.00 | 10.25 | 11.80 | 65,926 | +0.35(+3.06%) |
Mar 16, 2016 | 10.65 | 12.10 | 10.65 | 11.45 | 37,353 | +0.05(+0.44%) |
Mar 15, 2016 | 12.15 | 12.45 | 11.26 | 11.40 | 45,655 | -0.75(-6.17%) |
Mar 14, 2016 | 12.20 | 12.45 | 11.55 | 12.15 | 21,031 | -0.30(-2.41%) |
Mar 11, 2016 | 11.85 | 12.45 | 10.75 | 12.45 | 56,767 | +0.65(+5.51%) |
Mar 10, 2016 | 12.55 | 12.85 | 11.30 | 11.80 | 51,168 | -0.75(-5.98%) |
Mar 09, 2016 | 12.55 | 13.85 | 12.50 | 12.55 | 50,732 | +0.10(+0.80%) |
Mar 08, 2016 | 13.85 | 14.00 | 12.00 | 12.45 | 53,215 | -1.25(-9.12%) |
Mar 07, 2016 | 13.75 | 14.40 | 13.40 | 13.70 | 65,052 | +0.65(+4.98%) |
Mar 04, 2016 | 11.80 | 14.05 | 11.60 | 13.05 | 185,912 | +1.10(+9.21%) |
Mar 03, 2016 | 10.25 | 13.49 | 10.15 | 11.95 | 307,966 | +3.15(+35.80%) |
Mar 02, 2016 | 8.450 | 9.050 | 8.200 | 8.800 | 62,314 | +0.35(+4.14%) |
Mar 01, 2016 | 8.050 | 8.600 | 7.850 | 8.450 | 22,879 | +0.60(+7.64%) |
Feb 29, 2016 | 9.050 | 9.100 | 7.700 | 7.850 | 41,945 | -1.15(-12.78%) |
Feb 26, 2016 | 9.150 | 9.400 | 8.875 | 9.000 | 12,348 | +0.05(+0.56%) |
Feb 25, 2016 | 9.400 | 9.745 | 8.850 | 8.950 | 14,929 | -0.40(-4.28%) |
Feb 24, 2016 | 9.300 | 9.750 | 9.000 | 9.350 | 15,844 | +0.15(+1.63%) |
Feb 23, 2016 | 9.500 | 9.677 | 9.200 | 9.200 | 13,140 | -0.35(-3.66%) |
Feb 22, 2016 | 9.550 | 9.900 | 9.500 | 9.550 | 16,070 | +0.05(+0.53%) |
Feb 19, 2016 | 9.500 | 9.950 | 9.300 | 9.500 | 23,307 | -0.05(-0.52%) |
Feb 18, 2016 | 10.25 | 10.30 | 9.500 | 9.550 | 29,917 | -0.70(-6.83%) |
Feb 17, 2016 | 9.900 | 10.25 | 9.500 | 10.25 | 39,506 | +0.45(+4.59%) |
Feb 16, 2016 | 9.550 | 10.20 | 9.550 | 9.800 | 34,751 | +0.35(+3.70%) |
Feb 12, 2016 | 8.300 | 9.450 | 9.450 | 9.450 | 48,880 | +1.35(+16.67%) |
Feb 11, 2016 | 7.750 | 8.450 | 7.682 | 8.100 | 28,231 | +0.25(+3.18%) |
Feb 10, 2016 | 7.600 | 8.250 | 7.500 | 7.850 | 27,180 | +0.25(+3.29%) |
Feb 09, 2016 | 7.450 | 7.850 | 7.100 | 7.600 | 33,286 | +0.05(+0.66%) |
Feb 08, 2016 | 8.000 | 8.000 | 7.250 | 7.550 | 17,481 | -0.45(-5.63%) |
Feb 05, 2016 | 8.300 | 8.500 | 8.000 | 8.000 | 23,447 | -0.55(-6.43%) |
Feb 04, 2016 | 8.650 | 9.040 | 8.250 | 8.550 | 16,443 | -0.05(-0.58%) |
Feb 03, 2016 | 8.850 | 8.850 | 8.050 | 8.600 | 26,144 | -0.05(-0.58%) |
Feb 02, 2016 | 8.700 | 9.050 | 8.600 | 8.650 | 8,573 | -0.35(-3.89%) |
Feb 01, 2016 | 8.600 | 9.050 | 8.600 | 9.000 | 19,339 | +0.10(+1.12%) |
Jan 29, 2016 | 8.850 | 9.200 | 8.700 | 8.900 | 20,368 | +0.05(+0.56%) |
Jan 28, 2016 | 8.850 | 9.293 | 8.200 | 8.850 | 39,188 | -0.05(-0.56%) |
Jan 27, 2016 | 9.950 | 10.00 | 8.750 | 8.900 | 33,904 | -0.95(-9.64%) |
Jan 26, 2016 | 9.350 | 10.25 | 8.900 | 9.850 | 67,191 | +0.35(+3.68%) |
Jan 25, 2016 | 8.600 | 9.850 | 8.450 | 9.500 | 73,642 | +0.75(+8.57%) |
Jan 22, 2016 | 6.800 | 9.200 | 6.600 | 8.750 | 153,091 | +2.10(+31.58%) |
Jan 21, 2016 | 6.700 | 6.950 | 6.400 | 6.650 | 84,209 | +0.15(+2.31%) |
Jan 20, 2016 | 6.250 | 6.700 | 5.800 | 6.500 | 53,256 | +0.15(+2.36%) |
Jan 19, 2016 | 6.350 | 6.850 | 5.950 | 6.350 | 70,023 | +0.20(+3.25%) |
Jan 15, 2016 | 6.050 | 6.150 | 6.150 | 6.150 | 47,460 | -0.50(-7.52%) |
Jan 14, 2016 | 6.700 | 6.950 | 5.750 | 6.650 | 130,199 | -0.05(-0.75%) |
Jan 13, 2016 | 7.400 | 7.500 | 6.650 | 6.700 | 65,742 | -0.70(-9.46%) |
Jan 12, 2016 | 7.650 | 8.200 | 7.075 | 7.400 | 35,668 | -0.05(-0.67%) |
Jan 11, 2016 | 8.350 | 8.350 | 6.900 | 7.450 | 96,139 | -0.80(-9.70%) |
Jan 08, 2016 | 8.450 | 8.800 | 8.250 | 8.250 | 31,746 | -0.10(-1.20%) |
Jan 07, 2016 | 8.550 | 8.950 | 8.250 | 8.350 | 51,883 | -0.40(-4.57%) |
Jan 06, 2016 | 9.300 | 9.324 | 8.600 | 8.750 | 48,603 | -0.70(-7.41%) |
Jan 05, 2016 | 9.550 | 9.950 | 9.375 | 9.450 | 18,747 | -0.05(-0.53%) |